China Communications Construction Company Limited (SHA:601800)
China · Delayed Price · Currency is CNY 8.65
-0.02 (-0.23%)
Sep 26, 2025, 3:00 PM CST
SHA:601800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.65 | 8.70 | 8.62 | 8.65 | 8.65 | -0.23% | 22,149,158 |
| Sep 25, 2025 | 8.74 | 8.76 | 8.67 | 8.67 | 8.67 | -0.91% | 23,583,423 |
| Sep 24, 2025 | 8.76 | 8.79 | 8.71 | 8.75 | 8.75 | -0.57% | 26,663,237 |
| Sep 23, 2025 | 8.73 | 8.83 | 8.66 | 8.80 | 8.80 | 0.92% | 39,987,847 |
| Sep 22, 2025 | 8.88 | 8.88 | 8.70 | 8.72 | 8.72 | -1.80% | 40,720,672 |
| Sep 19, 2025 | 8.85 | 8.89 | 8.83 | 8.88 | 8.88 | 0.57% | 22,921,341 |
| Sep 18, 2025 | 8.93 | 8.98 | 8.81 | 8.83 | 8.83 | -1.45% | 41,075,491 |
| Sep 17, 2025 | 8.87 | 9.00 | 8.84 | 8.96 | 8.96 | 0.90% | 35,939,912 |
| Sep 16, 2025 | 8.93 | 8.95 | 8.82 | 8.88 | 8.88 | -0.67% | 28,710,169 |
| Sep 15, 2025 | 8.96 | 9.03 | 8.91 | 8.94 | 8.94 | -0.33% | 25,679,863 |
| Sep 12, 2025 | 8.93 | 9.05 | 8.93 | 8.97 | 8.97 | 0.22% | 47,155,277 |
| Sep 11, 2025 | 8.82 | 8.96 | 8.80 | 8.95 | 8.95 | 1.36% | 42,685,885 |
| Sep 10, 2025 | 8.86 | 8.89 | 8.81 | 8.83 | 8.83 | -0.67% | 25,134,899 |
| Sep 9, 2025 | 8.96 | 8.96 | 8.86 | 8.89 | 8.89 | -1.00% | 29,464,698 |
| Sep 8, 2025 | 8.92 | 9.00 | 8.88 | 8.98 | 8.98 | 0.67% | 35,066,029 |
| Sep 5, 2025 | 8.90 | 8.93 | 8.84 | 8.92 | 8.92 | 0.45% | 29,612,204 |
| Sep 4, 2025 | 8.89 | 8.90 | 8.81 | 8.88 | 8.88 | -0.22% | 33,733,210 |
| Sep 3, 2025 | 9.01 | 9.04 | 8.85 | 8.90 | 8.90 | -1.11% | 37,501,515 |
| Sep 2, 2025 | 9.03 | 9.05 | 8.90 | 9.00 | 9.00 | -0.33% | 44,737,701 |
| Sep 1, 2025 | 9.07 | 9.09 | 9.00 | 9.03 | 9.03 | -1.42% | 69,982,313 |
| Aug 29, 2025 | 9.33 | 9.53 | 9.14 | 9.16 | 9.16 | -1.40% | 115,118,355 |
| Aug 28, 2025 | 9.27 | 9.32 | 9.13 | 9.29 | 9.29 | -0.11% | 64,678,684 |
| Aug 27, 2025 | 9.52 | 9.54 | 9.27 | 9.30 | 9.30 | -2.41% | 79,983,800 |
| Aug 26, 2025 | 9.60 | 9.60 | 9.50 | 9.53 | 9.53 | -1.04% | 48,350,789 |
| Aug 25, 2025 | 9.59 | 9.66 | 9.54 | 9.63 | 9.63 | 0.42% | 77,879,370 |
| Aug 22, 2025 | 9.38 | 9.62 | 9.33 | 9.59 | 9.59 | 1.80% | 74,406,663 |
| Aug 21, 2025 | 9.30 | 9.55 | 9.28 | 9.42 | 9.42 | 1.62% | 98,252,418 |
| Aug 20, 2025 | 9.24 | 9.27 | 9.20 | 9.27 | 9.27 | 0.32% | 35,716,002 |
| Aug 19, 2025 | 9.27 | 9.30 | 9.21 | 9.24 | 9.24 | -0.22% | 33,781,833 |
| Aug 18, 2025 | 9.25 | 9.31 | 9.22 | 9.26 | 9.26 | 0.22% | 46,995,723 |
| Aug 15, 2025 | 9.16 | 9.25 | 9.14 | 9.24 | 9.24 | 0.65% | 44,020,614 |
| Aug 14, 2025 | 9.29 | 9.34 | 9.17 | 9.18 | 9.18 | -0.97% | 43,160,191 |
| Aug 13, 2025 | 9.31 | 9.34 | 9.26 | 9.27 | 9.27 | -0.32% | 42,314,171 |
| Aug 12, 2025 | 9.37 | 9.39 | 9.29 | 9.30 | 9.30 | -0.64% | 40,304,011 |
| Aug 11, 2025 | 9.44 | 9.47 | 9.35 | 9.36 | 9.36 | -0.43% | 47,515,011 |
| Aug 8, 2025 | 9.26 | 9.41 | 9.24 | 9.40 | 9.40 | 1.29% | 55,842,049 |
| Aug 7, 2025 | 9.40 | 9.41 | 9.26 | 9.28 | 9.28 | 0.76% | 62,358,238 |
| Aug 6, 2025 | 9.23 | 9.23 | 9.17 | 9.21 | 9.21 | -0.11% | 27,546,134 |
| Aug 5, 2025 | 9.21 | 9.23 | 9.20 | 9.22 | 9.22 | - | 24,765,405 |
| Aug 4, 2025 | 9.19 | 9.24 | 9.17 | 9.22 | 9.22 | - | 21,491,964 |
| Aug 1, 2025 | 9.21 | 9.26 | 9.17 | 9.22 | 9.22 | 0.22% | 32,174,300 |
| Jul 31, 2025 | 9.31 | 9.34 | 9.18 | 9.20 | 9.20 | -1.50% | 50,174,457 |
| Jul 30, 2025 | 9.37 | 9.44 | 9.31 | 9.34 | 9.34 | -0.64% | 46,331,717 |
| Jul 29, 2025 | 9.38 | 9.44 | 9.27 | 9.40 | 9.40 | -0.11% | 67,541,477 |
| Jul 28, 2025 | 9.48 | 9.52 | 9.40 | 9.41 | 9.41 | -0.63% | 59,306,237 |
| Jul 25, 2025 | 9.70 | 9.75 | 9.47 | 9.47 | 9.47 | -2.87% | 109,653,558 |
| Jul 24, 2025 | 9.61 | 9.92 | 9.52 | 9.75 | 9.75 | -0.51% | 155,317,187 |
| Jul 23, 2025 | 10.60 | 10.60 | 9.80 | 9.80 | 9.80 | -5.13% | 293,610,522 |
| Jul 22, 2025 | 9.42 | 10.33 | 9.27 | 10.33 | 10.33 | 10.01% | 195,152,395 |
| Jul 21, 2025 | 9.50 | 9.60 | 9.21 | 9.39 | 9.39 | 4.45% | 164,607,249 |